Shares Magazine
2,224.00p+8.00 (+-0.09%)11 Apr 2025, 17:20
Computacenter PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 2266.00p | 2266.00p | 2168.00p | 2224.00p | 128,449 |
| Apr 10, 2025 | 2660.00p | 2660.00p | 2204.00p | 2216.00p | 207,085 |
| Apr 9, 2025 | 2132.00p | 2174.00p | 2100.00p | 2162.00p | 256,803 |
| Apr 8, 2025 | 2178.00p | 2222.00p | 2138.00p | 2190.00p | 125,632 |
| Apr 7, 2025 | 2178.00p | 2198.00p | 2072.00p | 2122.00p | 471,649 |
| Apr 4, 2025 | 2398.00p | 2462.77p | 2240.00p | 2266.00p | 353,640 |
| Apr 3, 2025 | 2512.00p | 2512.00p | 2412.00p | 2440.00p | 170,962 |
| Apr 2, 2025 | 2410.00p | 2472.00p | 2410.00p | 2468.00p | 99,665 |
| Apr 1, 2025 | 2500.00p | 2500.00p | 2414.00p | 2482.00p | 177,087 |
| Mar 31, 2025 | 2428.00p | 2480.00p | 2410.00p | 2444.00p | 194,600 |
| Mar 28, 2025 | 2538.00p | 2538.00p | 2444.00p | 2484.00p | 142,300 |
| Mar 27, 2025 | 2546.00p | 2546.00p | 2462.00p | 2490.00p | 197,396 |
| Mar 26, 2025 | 2530.00p | 2590.00p | 2506.24p | 2510.00p | 262,354 |
| Mar 25, 2025 | 2562.00p | 2620.00p | 2562.00p | 2576.00p | 1,160,459 |
| Mar 24, 2025 | 2622.00p | 2638.00p | 2552.00p | 2606.00p | 99,533 |
| Mar 21, 2025 | 2608.00p | 2622.00p | 2580.00p | 2610.00p | 793,261 |
| Mar 20, 2025 | 2626.00p | 2654.00p | 2612.00p | 2624.00p | 360,141 |
| Mar 19, 2025 | 2542.00p | 2666.00p | 2530.00p | 2634.00p | 816,960 |
| Mar 18, 2025 | 2500.00p | 2666.20p | 2482.00p | 2590.00p | 715,087 |
| Mar 17, 2025 | 2332.00p | 2342.00p | 2292.00p | 2334.00p | 195,091 |
| Mar 14, 2025 | 2236.00p | 2332.00p | 2226.00p | 2330.00p | 367,574 |
| Mar 13, 2025 | 2328.00p | 2328.00p | 2218.00p | 2242.00p | 175,188 |
| Mar 12, 2025 | 2282.00p | 2328.00p | 2266.00p | 2284.00p | 140,062 |
| Mar 11, 2025 | 2366.00p | 2388.00p | 2316.00p | 2316.00p | 150,501 |
| Mar 10, 2025 | 2420.00p | 2466.00p | 2328.00p | 2364.00p | 155,483 |
| Mar 7, 2025 | 2372.00p | 2416.00p | 2352.00p | 2410.00p | 396,539 |
| Mar 6, 2025 | 2322.00p | 2414.00p | 2306.00p | 2406.00p | 237,573 |
| Mar 5, 2025 | 2128.00p | 2328.00p | 2128.00p | 2306.00p | 330,666 |
| Mar 4, 2025 | 2152.00p | 2194.00p | 2120.00p | 2128.00p | 115,340 |
| Mar 3, 2025 | 2188.00p | 2202.00p | 2154.00p | 2186.00p | 172,390 |
| Feb 28, 2025 | 2208.00p | 2208.00p | 2110.00p | 2146.00p | 700,491 |
| Feb 27, 2025 | 2184.00p | 2208.00p | 2114.00p | 2160.00p | 320,032 |
| Feb 26, 2025 | 2190.00p | 2214.00p | 2190.00p | 2208.00p | 149,980 |
| Feb 25, 2025 | 2194.00p | 2204.00p | 2182.00p | 2194.00p | 137,170 |
| Feb 24, 2025 | 2190.00p | 2212.00p | 2190.00p | 2202.00p | 164,912 |
| Feb 21, 2025 | 2214.00p | 2232.00p | 2194.00p | 2194.00p | 155,787 |
| Feb 20, 2025 | 2202.00p | 2216.00p | 2188.00p | 2198.00p | 207,736 |
| Feb 19, 2025 | 2206.00p | 2230.00p | 2186.00p | 2198.00p | 130,094 |
| Feb 18, 2025 | 2174.00p | 2244.00p | 2174.00p | 2216.00p | 193,555 |
| Feb 17, 2025 | 2200.00p | 2274.00p | 2200.00p | 2226.00p | 90,388 |
| Feb 14, 2025 | 2222.00p | 2260.00p | 2221.02p | 2246.00p | 81,839 |
| Feb 13, 2025 | 2218.00p | 2242.00p | 2203.00p | 2234.00p | 133,434 |
| Feb 12, 2025 | 2272.00p | 2272.00p | 2192.00p | 2204.00p | 435,359 |
| Feb 11, 2025 | 2220.00p | 2238.00p | 2200.00p | 2220.00p | 148,190 |
| Feb 10, 2025 | 2224.01p | 2246.00p | 2206.00p | 2228.00p | 117,618 |
| Feb 7, 2025 | 2250.00p | 2270.00p | 2208.00p | 2216.00p | 117,656 |
| Feb 6, 2025 | 2252.00p | 2280.00p | 2232.00p | 2260.00p | 152,947 |
| Feb 5, 2025 | 2270.00p | 2286.00p | 2232.00p | 2248.00p | 116,752 |
| Feb 4, 2025 | 2250.00p | 2298.65p | 2226.09p | 2274.00p | 142,219 |
| Feb 3, 2025 | 2296.00p | 2324.00p | 2264.00p | 2272.00p | 165,653 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.